Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:1500.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01500000 | 2024-04-26 9:55AM EDT | 2024-05-17 | 503.63 | 560.80 | 563.50 | 0.00 | - | 1 | 3 | 76.61% |
| RUT240621C01500000 | 2024-03-13 12:32PM EDT | 2024-06-21 | 593.97 | 516.00 | 522.60 | 0.00 | - | 1 | 156 | 0.00% |
| RUT240920C01500000 | 2023-12-11 10:30AM EDT | 2024-09-20 | 451.70 | 497.00 | 503.70 | 0.00 | - | - | 2 | 0.00% |
| RUTW240930C01500000 | 2023-11-01 4:04PM EDT | 2024-09-30 | 271.43 | 410.90 | 450.90 | 0.00 | - | 5 | 0 | 0.00% |
| RUT241220C01500000 | 2023-12-18 3:56PM EDT | 2024-12-20 | 555.80 | 491.10 | 495.90 | 0.00 | - | 1 | 148 | 0.00% |
| RUT250620C01500000 | 2023-10-03 3:44PM EDT | 2025-06-20 | 396.73 | 354.50 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| RUT251219C01500000 | 2024-04-10 12:22PM EDT | 2025-12-19 | 646.30 | 659.00 | 683.00 | 0.00 | - | 1 | 7 | 36.96% |
| RUT261218C01500000 | 2024-03-20 10:45AM EDT | 2026-12-18 | 710.12 | 626.00 | 650.00 | 0.00 | - | 1 | 0 | 25.21% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510P01500000 | 2024-04-11 3:42PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 7 | 83.20% |
| RUT240517P01500000 | 2024-04-30 1:50PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 2,571 | 56.64% |
| RUTW240524P01500000 | 2024-04-29 3:45PM EDT | 2024-05-24 | 0.25 | 0.05 | 0.20 | 0.00 | - | 4 | 0 | 51.12% |
| RUTW240531P01500000 | 2024-04-22 1:34PM EDT | 2024-05-31 | 1.35 | 0.10 | 0.30 | 0.00 | - | 15 | 26 | 45.58% |
| RUT240621P01500000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 1.10 | 0.60 | 0.75 | 0.00 | - | 13 | 2,798 | 37.70% |
| RUTW240628P01500000 | 2024-04-23 10:00AM EDT | 2024-06-28 | 2.87 | 0.85 | 1.10 | 0.00 | - | 4 | 27 | 36.96% |
| RUT240719P01500000 | 2024-05-02 2:54PM EDT | 2024-07-19 | 2.57 | 1.65 | 1.90 | 0.00 | - | 22 | 34 | 33.89% |
| RUTW240731P01500000 | 2024-05-03 12:17PM EDT | 2024-07-31 | 2.77 | 2.10 | 2.50 | 0.00 | - | 1 | 45 | 32.84% |
| RUTW240830P01500000 | 2024-05-01 3:00PM EDT | 2024-08-30 | 4.70 | 3.40 | 4.00 | 0.00 | - | 1 | 6 | 30.64% |
| RUT240920P01500000 | 2024-04-10 3:28PM EDT | 2024-09-20 | 9.20 | 4.40 | 4.80 | 0.00 | - | 16 | 1,847 | 29.16% |
| RUTW240930P01500000 | 2024-04-24 3:30PM EDT | 2024-09-30 | 8.53 | 4.90 | 5.40 | 0.00 | - | 26 | 52 | 28.78% |
| RUT241220P01500000 | 2024-05-03 1:48PM EDT | 2024-12-20 | 12.02 | 10.30 | 10.90 | 0.00 | - | 29 | 9,620 | 26.77% |
| RUTW241231P01500000 | 2024-04-26 1:22PM EDT | 2024-12-31 | 14.86 | 10.40 | 11.80 | 0.00 | - | 1 | 10 | 26.63% |
| RUT250321P01500000 | 2024-05-03 1:44PM EDT | 2025-03-21 | 17.35 | 14.70 | 16.60 | 0.00 | - | 25 | 36 | 25.05% |
| RUT250620P01500000 | 2024-03-14 9:56AM EDT | 2025-06-20 | 28.72 | 29.90 | 32.30 | 0.00 | - | 1 | 1,126 | 26.65% |
| RUT251219P01500000 | 2024-05-02 9:40AM EDT | 2025-12-19 | 38.10 | 29.20 | 34.90 | 0.00 | - | 12 | 3,624 | 22.73% |
| RUT261218P01500000 | 2024-01-16 1:50PM EDT | 2026-12-18 | 85.97 | 63.00 | 73.00 | 0.00 | - | 250 | 251 | 23.29% |
© 2024 Yahoo. All rights reserved.